Home BancShares, Inc. - common stock (HOMB)

Last Price27.46

Change-1.41 (-4.88%)

NYSE · Last Trade: Mar 1st, 2:36 AM EST

Historical Prices For Home BancShares, Inc. - common stock (HOMB)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	28.36	28.36	27.16	27.46	2,406,885	27.46
2/26/2026	28.70	29.24	28.64	28.87	1,139,282	28.87
2/25/2026	28.44	28.75	28.34	28.65	1,159,954	28.65
2/24/2026	28.18	28.50	28.05	28.28	1,332,276	28.28
2/23/2026	29.36	29.50	28.04	28.29	1,477,993	28.29
2/20/2026	29.21	29.43	28.87	29.40	1,453,230	29.40
2/19/2026	29.00	29.20	28.82	29.19	917,489	29.19
2/18/2026	29.48	29.92	29.13	29.16	1,220,421	29.16
2/17/2026	29.49	29.82	29.28	29.44	1,072,911	29.44
2/13/2026	29.41	29.58	29.07	29.35	907,136	29.35
2/12/2026	29.96	30.02	29.02	29.47	1,569,960	29.47
2/11/2026	30.21	30.52	29.61	29.71	1,008,879	29.71
2/10/2026	30.16	30.41	29.93	30.14	943,123	29.93
2/09/2026	30.46	30.64	30.26	30.26	1,084,586	30.05
2/06/2026	30.30	30.83	30.22	30.59	1,445,464	30.38
2/05/2026	30.00	30.25	29.76	30.08	1,097,376	29.87
2/04/2026	29.70	30.29	29.59	29.96	1,168,847	29.75
2/03/2026	29.14	29.74	29.02	29.47	1,354,145	29.26
2/02/2026	28.80	29.42	28.75	29.21	1,218,586	29.01
1/30/2026	28.79	29.02	28.56	28.90	3,659,076	28.70
1/29/2026	28.42	28.96	28.42	28.94	1,605,787	28.74
1/28/2026	28.55	28.68	28.24	28.31	1,138,262	28.11
1/27/2026	28.58	28.75	28.46	28.62	845,273	28.42
1/26/2026	28.33	28.61	28.14	28.54	1,227,397	28.34
1/23/2026	29.14	29.21	28.29	28.35	1,197,067	28.15
1/22/2026	29.50	29.79	29.23	29.32	1,185,661	29.12
1/21/2026	28.62	29.60	28.56	29.44	1,430,829	29.23
1/20/2026	28.49	28.94	28.45	28.50	1,129,013	28.30
1/16/2026	28.98	29.22	28.75	28.94	1,788,264	28.74
1/15/2026	28.24	29.52	28.05	28.87	1,941,837	28.67
1/14/2026	27.95	28.80	27.89	28.61	2,127,816	28.41
1/13/2026	28.23	28.39	27.98	28.06	953,826	27.86
1/12/2026	28.10	28.46	28.00	28.28	1,632,708	28.08
1/09/2026	28.73	28.84	28.41	28.45	1,097,184	28.25
1/08/2026	28.22	29.00	28.22	28.75	1,022,978	28.55
1/07/2026	28.49	28.59	28.10	28.33	910,269	28.13
1/06/2026	27.97	28.52	27.83	28.52	1,150,637	28.32
1/05/2026	27.76	28.58	27.62	28.09	1,119,867	27.89
1/02/2026	27.76	28.07	27.41	27.91	1,442,138	27.72
12/31/2025	28.05	28.05	27.68	27.78	951,527	27.59
12/30/2025	28.14	28.14	27.88	27.99	968,943	27.80
12/29/2025	28.48	28.61	28.00	28.14	1,154,709	27.94
12/26/2025	28.41	28.52	28.29	28.36	996,875	28.16
12/24/2025	28.32	28.48	28.20	28.41	419,066	28.21
12/23/2025	28.62	28.79	28.27	28.28	1,051,198	28.08
12/22/2025	28.45	28.73	28.45	28.62	857,468	28.42
12/19/2025	28.67	28.73	28.27	28.45	4,088,668	28.25
12/18/2025	29.03	29.10	28.61	28.70	1,183,588	28.50
12/17/2025	28.65	29.07	28.52	28.88	1,474,818	28.68
12/16/2025	28.95	28.95	28.57	28.70	1,586,632	28.50
12/15/2025	29.00	29.05	28.63	28.75	1,141,327	28.55
12/12/2025	28.72	28.81	28.53	28.73	1,397,168	28.53
12/11/2025	28.71	28.97	28.54	28.62	1,561,437	28.42
12/10/2025	27.93	28.64	27.84	28.59	3,149,372	28.39
12/09/2025	28.63	28.74	27.75	27.82	1,600,396	27.63
12/08/2025	28.43	28.84	28.36	28.40	1,224,570	28.20
12/05/2025	28.36	28.59	28.29	28.39	666,590	28.19
12/04/2025	28.41	28.64	28.36	28.52	1,011,263	28.32
12/03/2025	28.00	28.54	27.80	28.46	1,202,947	28.26
12/02/2025	28.45	28.48	27.93	27.96	949,942	27.77
12/01/2025	27.79	28.41	27.79	28.30	827,953	28.10